JNJ - Johnson & Johnson
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor6 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191206C00125000 | 2019-11-22 3:12PM EST | 125.00 | 13.24 | 14.35 | 14.60 | 0.00 | - | 3 | 0 | 64.84% |
| JNJ191206C00126000 | 2019-11-22 2:56PM EST | 126.00 | 12.07 | 13.35 | 13.55 | 0.00 | - | 4 | 0 | 75.20% |
| JNJ191206C00127000 | 2019-11-22 2:56PM EST | 127.00 | 11.10 | 12.35 | 12.55 | 0.00 | - | 16 | 0 | 70.31% |
| JNJ191206C00128000 | 2019-11-22 3:57PM EST | 128.00 | 10.15 | 11.35 | 11.60 | 0.00 | - | 125 | 0 | 52.34% |
| JNJ191206C00129000 | 2019-12-04 3:38PM EST | 129.00 | 10.55 | 10.30 | 10.55 | 0.00 | - | 1 | 2 | 60.55% |
| JNJ191206C00130000 | 2019-11-25 12:59PM EST | 130.00 | 6.94 | 9.35 | 9.60 | 0.00 | - | 1 | 1 | 60.35% |
| JNJ191206C00131000 | 2019-11-26 1:13PM EST | 131.00 | 4.35 | 8.30 | 8.60 | 0.00 | - | 2 | 4 | 55.08% |
| JNJ191206C00132000 | 2019-11-27 10:54AM EST | 132.00 | 5.56 | 7.35 | 7.60 | 0.00 | - | 1 | 6 | 49.81% |
| JNJ191206C00133000 | 2019-12-04 9:34AM EST | 133.00 | 5.95 | 6.35 | 6.55 | 0.00 | - | 1 | 23 | 40.53% |
| JNJ191206C00134000 | 2019-12-03 3:54PM EST | 134.00 | 5.02 | 5.35 | 5.55 | 0.00 | - | 10 | 39 | 35.35% |
| JNJ191206C00135000 | 2019-12-05 12:59PM EST | 135.00 | 4.42 | 4.40 | 4.55 | -0.13 | -2.86% | 2 | 259 | 30.18% |
| JNJ191206C00136000 | 2019-12-05 12:05PM EST | 136.00 | 3.14 | 3.40 | 3.55 | -0.43 | -12.04% | 30 | 294 | 24.81% |
| JNJ191206C00137000 | 2019-12-05 12:30PM EST | 137.00 | 2.07 | 2.46 | 2.58 | -0.62 | -23.05% | 28 | 727 | 20.70% |
| JNJ191206C00138000 | 2019-12-05 1:14PM EST | 138.00 | 1.60 | 1.55 | 1.63 | -0.17 | -9.60% | 85 | 1,235 | 16.31% |
| JNJ191206C00139000 | 2019-12-05 1:14PM EST | 139.00 | 0.79 | 0.77 | 0.82 | -0.16 | -16.84% | 666 | 420 | 13.77% |
| JNJ191206C00140000 | 2019-12-05 1:13PM EST | 140.00 | 0.26 | 0.26 | 0.28 | -0.16 | -38.10% | 2,079 | 1,243 | 12.31% |
| JNJ191206C00141000 | 2019-12-05 1:12PM EST | 141.00 | 0.06 | 0.06 | 0.08 | -0.11 | -64.71% | 243 | 537 | 12.79% |
| JNJ191206C00142000 | 2019-12-05 12:58PM EST | 142.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 29 | 384 | 13.67% |
| JNJ191206C00143000 | 2019-12-04 3:58PM EST | 143.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 86 | 101 | 17.77% |
| JNJ191206C00144000 | 2019-12-04 9:39AM EST | 144.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 23.44% |
Putsfor6 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ191206P00105000 | 2019-11-25 2:52PM EST | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 151.56% |
| JNJ191206P00110000 | 2019-10-28 10:39AM EST | 110.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | - | 1 | 121.88% |
| JNJ191206P00115000 | 2019-11-06 10:37AM EST | 115.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 107.03% |
| JNJ191206P00117000 | 2019-11-04 2:56PM EST | 117.00 | 0.19 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 100.78% |
| JNJ191206P00118000 | 2019-11-05 10:14AM EST | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 32 | 89.06% |
| JNJ191206P00119000 | 2019-11-18 12:10AM EST | 119.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | - | 1 | 84.38% |
| JNJ191206P00120000 | 2019-12-02 12:47PM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 20 | 81.25% |
| JNJ191206P00121000 | 2019-11-18 12:10AM EST | 121.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 76.56% |
| JNJ191206P00122000 | 2019-11-20 11:59AM EST | 122.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 72.66% |
| JNJ191206P00123000 | 2019-11-25 10:38AM EST | 123.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 68.75% |
| JNJ191206P00124000 | 2019-12-02 1:52PM EST | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 28 | 64.84% |
| JNJ191206P00125000 | 2019-12-05 10:46AM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 173 | 53.13% |
| JNJ191206P00126000 | 2019-12-02 2:59PM EST | 126.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 103 | 50.00% |
| JNJ191206P00127000 | 2019-12-04 3:46PM EST | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 322 | 50.00% |
| JNJ191206P00128000 | 2019-12-02 1:56PM EST | 128.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 217 | 53.91% |
| JNJ191206P00129000 | 2019-11-27 9:38AM EST | 129.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 100 | 165 | 42.97% |
| JNJ191206P00130000 | 2019-12-04 1:41PM EST | 130.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 536 | 42.97% |
| JNJ191206P00131000 | 2019-12-05 9:51AM EST | 131.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 7 | 118 | 38.67% |
| JNJ191206P00132000 | 2019-12-05 11:37AM EST | 132.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 1 | 412 | 38.67% |
| JNJ191206P00133000 | 2019-12-04 1:44PM EST | 133.00 | 0.15 | 0.01 | 0.03 | 0.00 | - | 11 | 61 | 32.42% |
| JNJ191206P00134000 | 2019-12-04 3:57PM EST | 134.00 | 0.06 | 0.01 | 0.03 | +0.04 | +200.00% | 8 | 302 | 28.13% |
| JNJ191206P00135000 | 2019-12-05 12:23PM EST | 135.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 339 | 1,359 | 23.63% |
| JNJ191206P00136000 | 2019-12-05 1:00PM EST | 136.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 11 | 1,131 | 20.12% |
| JNJ191206P00137000 | 2019-12-05 1:17PM EST | 137.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 510 | 1,820 | 17.48% |
| JNJ191206P00138000 | 2019-12-05 1:00PM EST | 138.00 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 373 | 1,215 | 15.24% |
| JNJ191206P00139000 | 2019-12-05 12:57PM EST | 139.00 | 0.39 | 0.34 | 0.35 | -0.12 | -23.53% | 478 | 1,103 | 13.28% |
| JNJ191206P00140000 | 2019-12-05 1:03PM EST | 140.00 | 0.83 | 0.80 | 0.84 | -0.07 | -7.78% | 47 | 192 | 12.60% |